Canada markets open in 7 hours 31 minutes

Cloud DX Inc. (CDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 12:59PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.15500.15500.15000.15500.155020,354
Aug 15, 20220.15500.15500.15500.15500.15502,000
Aug 12, 20220.15500.15500.15500.15500.1550500
Aug 11, 20220.17000.17000.14500.15500.155015,035
Aug 10, 20220.17500.17500.17500.17500.1750600
Aug 09, 20220.17500.17500.15500.15500.15504,500
Aug 08, 20220.17500.17500.16000.16000.160012,423
Aug 05, 20220.14500.14500.14500.14500.1450-
Aug 04, 20220.15000.17500.14500.14500.145027,376
Aug 03, 20220.15000.15000.14500.14500.145019,150
Aug 02, 20220.15000.15000.14000.14000.140054,750
Jul 29, 20220.15000.15000.14500.14500.145021,585
Jul 28, 20220.15000.15000.15000.15000.1500501
Jul 27, 20220.15000.15000.14500.14500.14501,500
Jul 26, 20220.15000.15000.14500.14500.145010,009
Jul 25, 20220.15000.15000.14000.14000.14001,347
Jul 22, 20220.15000.15000.14000.14500.145014,500
Jul 21, 20220.15500.15500.15500.15500.1550500
Jul 20, 20220.14500.15000.14000.14500.145023,000
Jul 19, 20220.15500.15500.12500.13000.130024,094
Jul 18, 20220.15000.15500.12000.13000.1300272,007
Jul 15, 20220.14500.14500.14000.14000.140024,000
Jul 14, 20220.15000.15000.15000.15000.15001,254
Jul 13, 20220.15000.15000.14000.15000.150020,000
Jul 12, 20220.15500.15500.15500.15500.1550500
Jul 11, 20220.15000.15000.15000.15000.150022,500
Jul 08, 20220.15000.15500.15000.15500.155011,500
Jul 07, 20220.15500.15500.14500.14500.14502,500
Jul 06, 20220.15500.15500.14500.15500.155030,500
Jul 05, 20220.15000.15500.14000.15500.155012,000
Jul 04, 20220.15500.15500.14000.14000.140013,893
Jun 30, 20220.15000.15000.15000.15000.1500500
Jun 29, 20220.14000.14000.12000.14000.1400125,200
Jun 28, 20220.15500.15500.12000.15000.150015,500
Jun 27, 20220.15000.15000.15000.15000.15005,504
Jun 24, 20220.15000.15000.14000.15000.150013,400
Jun 23, 20220.15000.15000.15000.15000.1500900
Jun 22, 20220.15000.15000.14500.15000.150018,601
Jun 21, 20220.15000.15000.15000.15000.1500500
Jun 20, 20220.14500.15000.14500.15000.150018,502
Jun 17, 20220.14000.14000.14000.14000.14007,000
Jun 16, 20220.15000.15000.14000.14000.14005,150
Jun 15, 20220.14000.15000.14000.15000.15005,000
Jun 14, 20220.15000.15000.13000.14000.140011,500
Jun 13, 20220.14500.15000.13500.14500.145032,365
Jun 10, 20220.14500.14500.14500.14500.1450900
Jun 09, 20220.17000.17000.14000.14000.1400199,472
Jun 08, 20220.18000.18000.16500.17000.170022,550
Jun 07, 20220.16000.18000.16000.18000.180011,599
Jun 06, 20220.15500.15500.15500.15500.155042,500
Jun 03, 20220.16500.16500.15000.15000.1500120,925
Jun 02, 20220.16500.16500.16500.16500.165015,800
Jun 01, 20220.15000.16000.15000.16000.160025,000
May 31, 20220.18000.18000.14000.14500.145064,610
May 30, 20220.15500.16500.15000.15000.1500129,500
May 27, 20220.16500.17000.15000.15000.150038,620
May 26, 20220.18500.18500.15000.15000.150028,500
May 25, 20220.19000.19000.17500.17500.17501,500
May 24, 20220.19000.19000.18000.18000.18007,115
May 20, 20220.19000.19000.18500.18500.18504,170
May 19, 20220.16000.18000.16000.18000.180020,500
May 18, 20220.17000.17000.15500.16000.160024,650
May 17, 20220.19000.19000.16000.17000.170053,994
May 16, 20220.17500.17500.17500.17500.17502,000
May 13, 20220.19000.19000.19000.19000.19002,000
May 12, 20220.20000.20000.19000.19000.190023,476
May 11, 20220.19500.19500.19500.19500.1950600
May 10, 20220.19000.20000.19000.19000.190027,250
May 09, 20220.20000.22000.17500.19000.190069,750
May 06, 20220.21000.21000.20000.20000.200078,550
May 05, 20220.23500.23500.22500.22500.225016,850
May 04, 20220.24000.24000.24000.24000.240013,455
May 03, 20220.25000.25000.23000.24000.240011,700
May 02, 20220.24500.24500.24500.24500.245011,660
Apr 29, 20220.27000.27000.27000.27000.27002,285
Apr 28, 20220.26500.27000.25000.27000.270056,200
Apr 27, 20220.26500.27000.26500.27000.27001,000
Apr 26, 20220.27000.27000.25000.25000.250016,500
Apr 25, 20220.28000.28000.24500.26500.265041,683
Apr 22, 20220.27500.27500.26000.26500.265015,800
Apr 21, 20220.28500.28500.26500.26500.26504,500
Apr 20, 20220.28500.28500.27000.27000.270021,500
Apr 19, 20220.27000.28000.26500.27000.270054,706
Apr 18, 20220.28000.28000.27000.27500.27509,639
Apr 14, 20220.28500.28500.28000.28000.280018,000
Apr 13, 20220.29500.29500.27500.27500.275028,500
Apr 12, 20220.28500.28500.28500.28500.28504,315
Apr 11, 20220.29500.29500.28500.28500.28506,717
Apr 08, 20220.31000.31000.28500.28500.285015,100
Apr 07, 20220.31500.31500.30000.30000.30008,300
Apr 06, 20220.32000.32000.30000.30000.300023,160
Apr 05, 20220.31000.32000.31000.32000.32009,801
Apr 04, 20220.31000.32000.30000.30000.300014,841
Apr 01, 20220.33000.33000.30000.30000.300090,010
Mar 31, 20220.32500.33500.32000.32500.325063,478
Mar 30, 20220.32500.32500.31500.31500.31509,016
Mar 29, 20220.33000.34000.31000.31000.310042,200
Mar 28, 20220.32500.33000.32500.33000.330024,001
Mar 25, 20220.32000.32000.30500.31500.315035,053
Mar 24, 20220.32000.32000.30000.32000.320064,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...